Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 68.69 | 68.89 | 68.15 | 68.27 | 525,395 | -0.13(-0.19%) |
Nov 29, 2016 | 68.10 | 68.94 | 67.91 | 68.40 | 384,573 | +0.17(+0.25%) |
Nov 28, 2016 | 68.00 | 68.75 | 67.39 | 68.23 | 370,064 | -0.10(-0.15%) |
Nov 25, 2016 | 67.81 | 68.58 | 67.62 | 68.33 | 179,094 | +0.54(+0.80%) |
Nov 23, 2016 | 67.79 | 67.79 | 67.79 | 0 | +0.31(+0.46%) | |
Nov 22, 2016 | 67.16 | 67.60 | 66.69 | 67.48 | 574,335 | +1.14(+1.72%) |
Nov 21, 2016 | 66.37 | 66.99 | 65.79 | 66.34 | 440,262 | +0.44(+0.67%) |
Nov 18, 2016 | 66.08 | 66.62 | 65.51 | 65.90 | 550,456 | -0.35(-0.53%) |
Nov 17, 2016 | 65.85 | 66.30 | 65.65 | 66.25 | 537,754 | +0.40(+0.61%) |
Nov 16, 2016 | 65.26 | 66.02 | 65.26 | 65.85 | 317,119 | +0.16(+0.24%) |
Nov 15, 2016 | 65.31 | 65.98 | 64.84 | 65.69 | 298,726 | +0.58(+0.89%) |
Nov 14, 2016 | 64.16 | 65.26 | 63.92 | 65.11 | 467,728 | +1.34(+2.10%) |
Nov 11, 2016 | 62.49 | 63.92 | 62.10 | 63.77 | 401,888 | +0.98(+1.56%) |
Nov 10, 2016 | 63.05 | 63.96 | 62.44 | 62.79 | 479,280 | +0.56(+0.90%) |
Nov 09, 2016 | 59.89 | 62.55 | 59.87 | 62.23 | 421,792 | +1.24(+2.03%) |
Nov 08, 2016 | 61.16 | 61.54 | 60.65 | 60.99 | 268,263 | -0.54(-0.88%) |
Nov 07, 2016 | 61.27 | 61.70 | 60.99 | 61.53 | 508,214 | +1.52(+2.53%) |
Nov 04, 2016 | 58.84 | 60.11 | 58.52 | 60.01 | 819,369 | +0.76(+1.28%) |
Nov 03, 2016 | 60.94 | 60.94 | 58.71 | 59.25 | 715,899 | -1.73(-2.84%) |
Nov 02, 2016 | 60.61 | 61.26 | 60.52 | 60.98 | 635,561 | +0.34(+0.56%) |
Nov 01, 2016 | 61.41 | 61.85 | 60.08 | 60.64 | 617,222 | -0.48(-0.79%) |
Oct 31, 2016 | 61.32 | 61.63 | 60.71 | 61.12 | 668,786 | +0.17(+0.28%) |
Oct 28, 2016 | 61.24 | 62.08 | 60.90 | 60.95 | 310,385 | -0.37(-0.60%) |
Oct 27, 2016 | 62.53 | 62.53 | 61.05 | 61.32 | 357,023 | -1.07(-1.72%) |
Oct 26, 2016 | 62.04 | 63.28 | 62.04 | 62.39 | 326,288 | -0.19(-0.30%) |
Oct 25, 2016 | 62.60 | 62.61 | 61.56 | 62.58 | 310,773 | -0.13(-0.21%) |
Oct 24, 2016 | 62.31 | 62.78 | 61.68 | 62.71 | 304,687 | +1.29(+2.10%) |
Oct 21, 2016 | 61.10 | 61.65 | 60.75 | 61.42 | 349,266 | -0.06(-0.10%) |
Oct 20, 2016 | 61.94 | 61.98 | 60.98 | 61.48 | 449,983 | -0.73(-1.17%) |
Oct 19, 2016 | 62.43 | 62.89 | 61.87 | 62.21 | 350,919 | +0.01(+0.02%) |
Oct 18, 2016 | 63.39 | 63.39 | 62.04 | 62.20 | 322,400 | +0.09(+0.14%) |
Oct 17, 2016 | 62.19 | 62.92 | 62.04 | 62.11 | 347,615 | -0.03(-0.05%) |
Oct 14, 2016 | 62.93 | 63.31 | 62.12 | 62.14 | 314,672 | -0.27(-0.43%) |
Oct 13, 2016 | 61.94 | 62.61 | 61.51 | 62.41 | 351,010 | -0.43(-0.68%) |
Oct 12, 2016 | 62.80 | 62.95 | 62.36 | 62.84 | 370,127 | +0.10(+0.16%) |
Oct 11, 2016 | 63.61 | 63.66 | 62.30 | 62.74 | 309,732 | -0.93(-1.46%) |
Oct 10, 2016 | 64.75 | 65.48 | 63.59 | 63.67 | 287,609 | -0.41(-0.64%) |
Oct 07, 2016 | 64.67 | 64.97 | 63.43 | 64.08 | 328,689 | -0.54(-0.84%) |
Oct 06, 2016 | 64.17 | 64.66 | 63.53 | 64.62 | 301,519 | +0.21(+0.33%) |
Oct 05, 2016 | 63.83 | 64.81 | 63.83 | 64.41 | 292,063 | +1.10(+1.74%) |
Oct 04, 2016 | 63.19 | 64.38 | 62.94 | 63.31 | 462,816 | +0.21(+0.33%) |
Oct 03, 2016 | 63.81 | 64.26 | 63.06 | 63.10 | 360,161 | -0.87(-1.36%) |
Sep 30, 2016 | 63.96 | 64.53 | 63.82 | 63.97 | 438,105 | +0.60(+0.95%) |
Sep 29, 2016 | 64.10 | 64.21 | 62.95 | 63.37 | 243,172 | -0.48(-0.75%) |
Sep 28, 2016 | 63.52 | 64.04 | 63.14 | 63.85 | 190,467 | +0.54(+0.85%) |
Sep 27, 2016 | 62.91 | 63.36 | 62.44 | 63.31 | 429,018 | +0.60(+0.96%) |
Sep 26, 2016 | 63.15 | 63.57 | 62.67 | 62.71 | 439,129 | -0.96(-1.51%) |
Sep 23, 2016 | 64.48 | 64.86 | 63.65 | 63.67 | 388,748 | -1.06(-1.64%) |
Sep 22, 2016 | 63.61 | 65.07 | 63.26 | 64.73 | 679,663 | +1.82(+2.89%) |
Sep 21, 2016 | 61.86 | 62.96 | 61.69 | 62.91 | 559,458 | +1.51(+2.46%) |
Sep 20, 2016 | 61.60 | 63.00 | 61.40 | 61.40 | 959,453 | -2.57(-4.02%) |
Sep 19, 2016 | 62.12 | 64.26 | 61.85 | 63.97 | 858,816 | +2.80(+4.58%) |
Sep 16, 2016 | 61.87 | 61.87 | 60.91 | 61.17 | 867,798 | -0.85(-1.37%) |
Sep 15, 2016 | 61.62 | 62.55 | 61.55 | 62.02 | 570,852 | +0.58(+0.94%) |
Sep 14, 2016 | 61.65 | 61.71 | 61.09 | 61.44 | 535,553 | -0.02(-0.03%) |
Sep 13, 2016 | 62.52 | 62.95 | 61.41 | 61.46 | 529,299 | -1.58(-2.51%) |
Sep 12, 2016 | 61.76 | 63.41 | 61.76 | 63.04 | 526,812 | +0.73(+1.17%) |
Sep 09, 2016 | 64.37 | 64.44 | 62.31 | 62.31 | 495,405 | -2.65(-4.08%) |
Sep 08, 2016 | 65.48 | 65.48 | 64.64 | 64.96 | 365,734 | -0.62(-0.95%) |
Sep 07, 2016 | 64.73 | 65.50 | 64.73 | 65.58 | 422,036 | +0.65(+1.00%) |
Sep 06, 2016 | 65.50 | 65.64 | 64.64 | 64.93 | 353,839 | -0.31(-0.48%) |
Sep 02, 2016 | 66.21 | 65.24 | 65.24 | 65.24 | 633,800 | -0.40(-0.61%) |